海亮股份 sz.002203
20.98
-2.05%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.98 | 10.00 | 9.69 | 9.82 | -0.89% | 0.51 | 0.26% |
| 2025-05-26 | 9.94 | 10.02 | 9.87 | 9.90 | 0.00% | 0.58 | 0.29% |
| 2025-05-23 | 9.92 | 10.01 | 9.88 | 9.90 | -0.39% | 0.53 | 0.27% |
| 2025-05-22 | 9.82 | 10.00 | 9.82 | 9.94 | +0.89% | 0.67 | 0.34% |
| 2025-05-21 | 9.93 | 9.94 | 9.80 | 9.85 | -0.59% | 0.41 | 0.21% |
| 2025-05-20 | 9.94 | 10.00 | 9.84 | 9.91 | 0.00% | 0.47 | 0.24% |
| 2025-05-19 | 9.87 | 10.02 | 9.80 | 9.91 | +0.20% | 0.67 | 0.34% |
| 2025-05-16 | 9.82 | 9.95 | 9.82 | 9.89 | +0.80% | 0.64 | 0.32% |
| 2025-05-15 | 9.90 | 9.92 | 9.82 | 9.82 | -0.59% | 0.48 | 0.25% |
| 2025-05-14 | 9.84 | 9.91 | 9.76 | 9.87 | +0.70% | 0.51 | 0.26% |
| 2025-05-13 | 9.92 | 9.92 | 9.76 | 9.81 | -0.49% | 0.59 | 0.30% |
| 2025-05-12 | 9.88 | 9.98 | 9.73 | 9.85 | -0.49% | 0.69 | 0.35% |
| 2025-05-09 | 9.68 | 9.95 | 9.68 | 9.90 | +2.42% | 1.03 | 0.53% |
| 2025-05-08 | 9.76 | 9.88 | 9.66 | 9.67 | -0.80% | 0.94 | 0.49% |
| 2025-05-07 | 9.46 | 9.78 | 9.39 | 9.75 | +3.95% | 1.69 | 0.89% |
| 2025-05-06 | 9.37 | 9.43 | 9.27 | 9.38 | +0.52% | 1.10 | 0.59% |